2,834.5
-7.5 (-0.26%)
株価：2025/08/26 15:18
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 外国株式・ＭＳＣＩ－ＫＯＫＵＳＡＩ指数（為替ヘッジなし）連の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 1,050 | 1,050 | 1,038 | 1,046 | +1 | +0.1% | 1,150 |
| 2019/09/17 | 1,048 | 1,048 | 1,041 | 1,045 | -4 | -0.4% | 310 |
| 2019/09/13 | 1,049 | 1,049 | 1,041 | 1,049 | +8 | +0.8% | 100 |
| 2019/09/12 | 1,046 | 1,048 | 1,041 | 1,041 | +7 | +0.7% | 1,330 |
| 2019/09/11 | 1,027 | 1,034 | 1,027 | 1,034 | +7 | +0.7% | 210 |
| 2019/09/10 | 1,029 | 1,036 | 1,027 | 1,027 | +1 | +0.1% | 1,090 |
| 2019/09/09 | 1,023 | 1,027 | 1,023 | 1,026 | +3 | +0.3% | 1,020 |
| 2019/09/06 | 1,024 | 1,027 | 1,023 | 1,023 | +3 | +0.3% | 1,200 |
| 2019/09/05 | 1,007 | 1,021 | 1,007 | 1,020 | +16 | +1.6% | 1,990 |
| 2019/09/04 | 997 | 1,006 | 997 | 1,004 | -1 | -0.1% | 2,200 |
| 2019/09/03 | 1,004 | 1,008 | 1,002 | 1,005 | -1 | -0.1% | 2,330 |
| 2019/09/02 | 1,010 | 1,010 | 1,003 | 1,006 | -4 | -0.4% | 2,700 |
| 2019/08/30 | 1,004 | 1,011 | 1,004 | 1,010 | +21 | +2.1% | 6,870 |
| 2019/08/29 | 994 | 995 | 987 | 989 | +3 | +0.3% | 1,360 |
| 2019/08/28 | 986 | 987 | 984 | 986 | -3 | -0.3% | 770 |
| 2019/08/27 | 990 | 990 | 986 | 989 | +21 | +2.2% | 550 |
| 2019/08/26 | 964 | 973 | 963 | 968 | -41 | -4.1% | 220,320 |
| 2019/08/23 | 1,007 | 1,010 | 1,007 | 1,009 | +5 | +0.5% | 104,760 |
| 2019/08/22 | 1,008 | 1,011 | 1,004 | 1,004 | +5 | +0.5% | 25,170 |
| 2019/08/21 | 997 | 1,000 | 996 | 999 | -9 | -0.9% | 430 |
| 2019/08/20 | 1,009 | 1,009 | 1,002 | 1,008 | +11 | +1.1% | 51,780 |
| 2019/08/19 | 997 | 999 | 996 | 997 | +13 | +1.3% | 1,760 |
| 2019/08/16 | 980 | 985 | 979 | 984 | +4 | +0.4% | 490 |
| 2019/08/15 | 979 | 989 | 976 | 980 | -27 | -2.7% | 4,340 |
| 2019/08/14 | 1,010 | 1,010 | 1,003 | 1,007 | +21 | +2.1% | 2,070 |
| 2019/08/13 | 997 | 997 | 985 | 986 | -18 | -1.8% | 4,340 |
| 2019/08/09 | 1,007 | 1,007 | 1,004 | 1,004 | +4 | +0.4% | 430 |
| 2019/08/08 | 994 | 1,002 | 994 | 1,000 | +7 | +0.7% | 830 |
| 2019/08/07 | 998 | 998 | 987 | 993 | +3 | +0.3% | 870 |
| 2019/08/06 | 965 | 995 | 964 | 990 | -6 | -0.6% | 3,180 |
| 2019/08/05 | 1,011 | 1,012 | 995 | 996 | -25 | -2.4% | 23,280 |
| 2019/08/02 | 1,052 | 1,052 | 1,019 | 1,021 | -36 | -3.4% | 7,240 |
| 2019/08/01 | 1,044 | 1,057 | 1,044 | 1,057 | -5 | -0.5% | 760 |
| 2019/07/31 | 1,069 | 1,069 | 1,059 | 1,062 | -3 | -0.3% | 1,190 |
| 2019/07/30 | 1,069 | 1,069 | 1,065 | 1,065 | +2 | +0.2% | 140 |
| 2019/07/29 | 1,059 | 1,064 | 1,059 | 1,063 | ±0 | ±0% | 210 |
| 2019/07/26 | 1,060 | 1,063 | 1,057 | 1,063 | +2 | +0.2% | 3,210 |
| 2019/07/25 | 1,067 | 1,067 | 1,061 | 1,061 | +4 | +0.4% | 2,680 |
| 2019/07/24 | 1,062 | 1,066 | 1,056 | 1,057 | +4 | +0.4% | 840 |
| 2019/07/23 | 1,051 | 1,053 | 1,051 | 1,053 | +2 | +0.2% | 500 |
| 2019/07/22 | 1,048 | 1,051 | 1,046 | 1,051 | ±0 | ±0% | 29,070 |
| 2019/07/19 | 1,044 | 1,052 | 1,044 | 1,051 | +9 | +0.9% | 38,030 |
| 2019/07/18 | 1,054 | 1,054 | 1,042 | 1,042 | -15 | -1.4% | 26,540 |
| 2019/07/17 | 1,061 | 1,061 | 1,056 | 1,057 | -1 | -0.1% | 19,300 |
| 2019/07/16 | 1,063 | 1,063 | 1,058 | 1,058 | -2 | -0.2% | 3,690 |
| 2019/07/12 | 1,056 | 1,060 | 1,056 | 1,060 | +4 | +0.4% | 40 |
| 2019/07/11 | 1,061 | 1,061 | 1,056 | 1,056 | +1 | +0.1% | 1,950 |
| 2019/07/10 | 1,059 | 1,063 | 1,055 | 1,055 | +6 | +0.6% | 310 |
| 2019/07/09 | 1,053 | 1,054 | 1,049 | 1,049 | -6 | -0.6% | 1,720 |
| 2019/07/08 | 1,058 | 1,059 | 1,055 | 1,055 | -2 | -0.2% | 1,940 |
1451～
1500
件表示中 / 1818件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
